KissMeData/044480/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,192300,54920151,1140,1140,1140,1140,2422
20231116,192200,54920151,1140,1140,1140,1140,0
20231116,192100,54920151,1140,1140,1140,1140,0
20231116,192000,54920151,1140,1140,1140,1140,0
20231116,191900,54920151,1140,1140,1140,1140,0
20231116,191800,54920151,1140,1140,1140,1140,0
20231116,191700,54920151,1140,1140,1140,1140,0
20231116,191600,54920151,1140,1140,1140,1140,0
20231116,191500,54920151,1140,1140,1140,1140,0
20231116,191400,54920151,1140,1140,1140,1140,0
20231116,191300,54920151,1140,1140,1140,1140,0
20231116,191200,54920151,1140,1140,1140,1140,0
20231116,191100,54920151,1140,1140,1140,1140,0
20231116,191000,54920151,1140,1140,1140,1140,0
20231116,190900,54920151,1140,1140,1140,1140,0
20231116,190800,54920151,1140,1140,1140,1140,0
20231116,190700,54920151,1140,1140,1140,1140,0
20231116,190600,54920151,1140,1140,1140,1140,0
20231116,190500,54920151,1140,1140,1140,1140,0
20231116,190400,54920151,1140,1140,1140,1140,0
20231116,190300,54920151,1140,1140,1140,1140,0
20231116,190200,54920151,1140,1140,1140,1140,0
20231116,190100,54920151,1140,1140,1140,1140,0
20231116,190000,54920151,1140,1140,1140,1140,0
20231116,185900,54920151,1140,1140,1140,1140,0
20231116,185800,54920151,1140,1140,1140,1140,0
20231116,185700,54920151,1140,1140,1140,1140,0
20231116,185600,54920151,1140,1140,1140,1140,0
20231116,185500,54920151,1140,1140,1140,1140,0
20231116,185400,54920151,1140,1140,1140,1140,0
20231116,185300,54920151,1140,1140,1140,1140,2422
20231116,185200,54920151,1140,1140,1140,1140,0
20231116,185100,54920151,1140,1140,1140,1140,0
20231116,185000,54920151,1140,1140,1140,1140,0
20231116,184900,54920151,1140,1140,1140,1140,0
20231116,184800,54920151,1140,1140,1140,1140,0
20231116,184700,54920151,1140,1140,1140,1140,0
20231116,184600,54920151,1140,1140,1140,1140,0
20231116,184500,54920151,1140,1140,1140,1140,0
20231116,184400,54920151,1140,1140,1140,1140,0
20231116,184300,54920151,1140,1140,1140,1140,0
20231116,184200,54920151,1140,1140,1140,1140,0
20231116,184100,54920151,1140,1140,1140,1140,0
20231116,184000,54920151,1140,1140,1140,1140,0
20231116,183900,54920151,1140,1140,1140,1140,0
20231116,183800,54920151,1140,1140,1140,1140,0
20231116,183700,54920151,1140,1140,1140,1140,0
20231116,183600,54920151,1140,1140,1140,1140,0
20231116,183500,54920151,1140,1140,1140,1140,0
20231116,183400,54920151,1140,1140,1140,1140,0
20231116,183300,54920151,1140,1140,1140,1140,0
20231116,183200,54920151,1140,1140,1140,1140,0
20231116,183100,54920151,1140,1140,1140,1140,0
20231116,183000,54920151,1140,1140,1140,1140,0
20231116,182900,54920151,1140,1140,1140,1140,0
20231116,182800,54920151,1140,1140,1140,1140,0
20231116,182700,54920151,1140,1140,1140,1140,0
20231116,182600,54920151,1140,1140,1140,1140,0
20231116,182500,54920151,1140,1140,1140,1140,0
20231116,182400,54920151,1140,1140,1140,1140,0
20231116,182300,54920151,1140,1140,1140,1140,2422
20231116,182200,54920151,1140,1140,1140,1140,0
20231116,182100,54920151,1140,1140,1140,1140,0
20231116,182000,54920151,1140,1140,1140,1140,0
20231116,181900,54920151,1140,1140,1140,1140,0
20231116,181800,54920151,1140,1140,1140,1140,0
20231116,181700,54920151,1140,1140,1140,1140,0
20231116,181600,54920151,1140,1140,1140,1140,0
20231116,181500,54920151,1140,1140,1140,1140,0
20231116,181400,54920151,1140,1140,1140,1140,0
20231116,181300,54920151,1140,1140,1140,1140,0
20231116,181200,54920151,1140,1140,1140,1140,0
20231116,181100,54920151,1140,1140,1140,1140,0
20231116,181000,54920151,1140,1140,1140,1140,0
20231116,180900,54920151,1140,1140,1140,1140,0
20231116,180800,54920151,1140,1140,1140,1140,0
20231116,180700,54920151,1140,1140,1140,1140,0
20231116,180600,54920151,1140,1140,1140,1140,0
20231116,180500,54920151,1140,1140,1140,1140,0
20231116,180400,54920151,1140,1140,1140,1140,0
20231116,180300,54920151,1140,1140,1140,1140,0
20231116,180200,54920151,1140,1140,1140,1140,0
20231116,180100,54920151,1140,1140,1140,1140,0
20231116,180000,54920151,1140,1140,1140,1140,0
20231116,175900,54920151,1140,1140,1140,1140,0
20231116,175800,54920151,1140,1140,1140,1140,0
20231116,175700,54920151,1140,1140,1140,1140,0
20231116,175600,54920151,1140,1140,1140,1140,0
20231116,175500,54920151,1140,1140,1140,1140,0
20231116,175400,54920151,1140,1140,1140,1140,0
20231116,175300,54920151,1140,1140,1140,1140,2422
20231116,175200,54920151,1140,1140,1140,1140,0
20231116,175100,54920151,1140,1140,1140,1140,0
20231116,175000,54920151,1140,1140,1140,1140,0
20231116,174900,54920151,1140,1140,1140,1140,0
20231116,174800,54920151,1140,1140,1140,1140,0
20231116,174700,54920151,1140,1140,1140,1140,0
20231116,174600,54920151,1140,1140,1140,1140,0
20231116,174500,54920151,1140,1140,1140,1140,0
20231116,174400,54920151,1140,1140,1140,1140,0
20231116,174300,54920151,1140,1140,1140,1140,0
20231116,174200,54920151,1140,1140,1140,1140,0
20231116,174100,54920151,1140,1140,1140,1140,0
20231116,174000,54920151,1140,1140,1140,1140,0
20231116,173900,54920151,1140,1140,1140,1140,0
20231116,173800,54920151,1140,1140,1140,1140,0
20231116,173700,54920151,1140,1140,1140,1140,0
20231116,173600,54920151,1140,1140,1140,1140,0
20231116,173500,54920151,1140,1140,1140,1140,0
20231116,173400,54920151,1140,1140,1140,1140,0
20231116,173300,54920151,1140,1140,1140,1140,0
20231116,173200,54920151,1140,1140,1140,1140,0
20231116,173100,54920151,1140,1140,1140,1140,0
20231116,173000,54920151,1140,1140,1140,1140,0
20231116,172900,54920151,1140,1140,1140,1140,0
20231116,172800,54920151,1140,1140,1140,1140,0
20231116,172700,54920151,1140,1140,1140,1140,0
20231116,172600,54920151,1140,1140,1140,1140,0
20231116,172500,54920151,1140,1140,1140,1140,0
20231116,172400,54920151,1140,1140,1140,1140,0
20231116,172300,54920151,1140,1140,1140,1140,2422
20231116,172200,54920151,1140,1140,1140,1140,0
20231116,172100,54920151,1140,1140,1140,1140,0
20231116,172000,54920151,1140,1140,1140,1140,0
20231116,171900,54920151,1140,1140,1140,1140,0
20231116,171800,54920151,1140,1140,1140,1140,0
20231116,171700,54920151,1140,1140,1140,1140,0
20231116,171600,54920151,1140,1140,1140,1140,0
20231116,171500,54920151,1140,1140,1140,1140,0
20231116,171400,54920151,1140,1140,1140,1140,0
20231116,171300,54920151,1140,1140,1140,1140,0
20231116,171200,54920151,1140,1140,1140,1140,0
20231116,171100,54920151,1140,1140,1140,1140,0
20231116,171000,54920151,1140,1140,1140,1140,0
20231116,170900,54920151,1140,1140,1140,1140,0
20231116,170800,54920151,1140,1140,1140,1140,0
20231116,170700,54920151,1140,1140,1140,1140,0
20231116,170600,54920151,1140,1140,1140,1140,0
20231116,170500,54920151,1140,1140,1140,1140,0
20231116,170400,54920151,1140,1140,1140,1140,0
20231116,170300,54920151,1140,1140,1140,1140,0
20231116,170200,54920151,1140,1140,1140,1140,0
20231116,170100,54920151,1140,1140,1140,1140,0
20231116,170000,54920151,1140,1140,1140,1140,0
20231116,165900,54920151,1140,1140,1140,1140,0
20231116,165800,54920151,1140,1140,1140,1140,0
20231116,165700,54920151,1140,1140,1140,1140,0
20231116,165600,54920151,1140,1140,1140,1140,0
20231116,165500,54920151,1140,1140,1140,1140,0
20231116,165400,54920151,1140,1140,1140,1140,0
20231116,165300,54920151,1140,1140,1140,1140,2422
20231116,165200,54920151,1140,1140,1140,1140,0
20231116,165100,54920151,1140,1140,1140,1140,0
20231116,165000,54920151,1140,1140,1140,1140,0
20231116,164900,54920151,1140,1140,1140,1140,0
20231116,164800,54920151,1140,1140,1140,1140,0
20231116,164700,54920151,1140,1140,1140,1140,0
20231116,164600,54920151,1140,1140,1140,1140,0
20231116,164500,54920151,1140,1140,1140,1140,0
20231116,164400,54920151,1140,1140,1140,1140,0
20231116,164300,54920151,1140,1140,1140,1140,0
20231116,164200,54920151,1140,1140,1140,1140,0
20231116,164100,54920151,1140,1140,1140,1140,0
20231116,164000,54920151,1140,1140,1140,1140,0
20231116,163900,54920151,1140,1140,1140,1140,0
20231116,163800,54920151,1140,1140,1140,1140,0
20231116,163700,54920151,1140,1140,1140,1140,0
20231116,163600,54920151,1140,1140,1140,1140,0
20231116,163500,54920151,1140,1140,1140,1140,0
20231116,163400,54920151,1140,1140,1140,1140,0
20231116,163300,54920151,1140,1140,1140,1140,0
20231116,163200,54920151,1140,1140,1140,1140,0
20231116,163100,54920151,1140,1140,1140,1140,0
20231116,163000,54920151,1140,1140,1140,1140,2422
20231116,162900,52159071,1141,1141,1141,1141,0
20231116,162800,52159071,1141,1141,1141,1141,0
20231116,162700,52159071,1141,1141,1141,1141,0
20231116,162600,52159071,1141,1141,1141,1141,0
20231116,162500,52159071,1141,1141,1141,1141,0
20231116,162400,52159071,1141,1141,1141,1141,0
20231116,162300,52159071,1141,1141,1141,1141,0
20231116,162200,52159071,1141,1141,1141,1141,0
20231116,162100,52159071,1141,1141,1141,1141,0
20231116,162000,52159071,1141,1141,1141,1141,0
20231116,161900,52159071,1141,1141,1141,1141,772
20231116,161800,51278219,1141,1141,1141,1141,0
20231116,161700,51278219,1141,1141,1141,1141,0
20231116,161600,51278219,1141,1141,1141,1141,0
20231116,161500,51278219,1141,1141,1141,1141,0
20231116,161400,51278219,1141,1141,1141,1141,0
20231116,161300,51278219,1141,1141,1141,1141,0
20231116,161200,51278219,1141,1141,1141,1141,0
20231116,161100,51278219,1141,1141,1141,1141,1
20231116,161000,51277078,1144,1144,1144,1144,0
20231116,160900,51277078,1144,1144,1144,1144,0
20231116,160800,51277078,1144,1144,1144,1144,10
20231116,160700,51265638,1144,1144,1144,1144,0
20231116,160600,51265638,1144,1144,1144,1144,0
20231116,160500,51265638,1144,1144,1144,1144,4
20231116,160400,51261062,1144,1144,1144,1144,3496
20231116,160300,47261638,1142,1142,1142,1142,0
20231116,160200,47261638,1142,1142,1142,1142,531
20231116,160100,46655236,1142,1142,1142,1142,200
20231116,160000,46426836,1143,1144,1144,1143,531
20231116,155900,45819393,1145,1145,1145,1145,0
20231116,155800,45819393,1145,1145,1145,1145,0
20231116,155700,45819393,1145,1145,1145,1145,174
20231116,155600,45620163,1145,1145,1145,1145,0
20231116,155500,45620163,1145,1145,1145,1145,0
20231116,155400,45620163,1145,1145,1145,1145,641
20231116,155300,44886218,1146,1146,1146,1146,21
20231116,155200,44862152,1148,1148,1148,1148,0
20231116,155100,44862152,1148,1148,1148,1148,539
20231116,155000,44243380,1153,1153,1153,1153,135
20231116,154900,44087725,1148,1148,1148,1148,378
20231116,154800,43653781,1148,1148,1148,1148,0
20231116,154700,43653781,1148,1148,1148,1148,0
20231116,154600,43653781,1148,1148,1148,1148,0
20231116,154500,43653781,1148,1148,1148,1148,0
20231116,154400,43653781,1148,1153,1153,1148,2
20231116,154300,43651480,1147,1147,1147,1147,0
20231116,154200,43651480,1147,1147,1147,1147,0
20231116,154100,43651480,1147,1147,1147,1147,0
20231116,154000,43651480,1147,1147,1147,1147,0
20231116,153900,43651480,1147,1147,1147,1147,0
20231116,153800,43651480,1147,1147,1147,1147,0
20231116,153700,43651480,1147,1147,1147,1147,0
20231116,153600,43651480,1147,1147,1147,1147,0
20231116,153500,43651480,1147,1147,1147,1147,0
20231116,153400,43651480,1147,1147,1147,1147,0
20231116,153300,43651480,1147,1147,1147,1147,0
20231116,153200,43651480,1147,1147,1147,1147,0
20231116,153100,43651480,1147,1147,1147,1147,0
20231116,153000,43651480,1147,1147,1147,1147,0
20231116,152900,43651480,1147,1147,1147,1147,0
20231116,152800,43651480,1147,1147,1147,1147,111
20231116,152700,43524163,1147,1147,1147,1147,1
20231116,152600,43523016,1146,1153,1154,1146,17
20231116,152500,43503407,1145,1145,1145,1145,0
20231116,152400,43503407,1145,1145,1145,1145,0
20231116,152300,43503407,1145,1145,1145,1145,1
20231116,152200,43502262,1154,1154,1154,1154,0
20231116,152100,43502262,1154,1154,1154,1154,0
20231116,152000,43502262,1154,1154,1154,1154,0
20231116,151900,43502262,1154,1153,1154,1153,3
20231116,151800,43498802,1145,1145,1145,1145,0
20231116,151700,43498802,1145,1145,1145,1145,0
20231116,151600,43498802,1145,1145,1145,1145,0
20231116,151500,43498802,1145,1145,1145,1145,0
20231116,151400,43498802,1145,1155,1155,1145,2
20231116,151300,43496502,1145,1145,1145,1145,0
20231116,151200,43496502,1145,1145,1145,1145,0
20231116,151100,43496502,1145,1145,1145,1145,0
20231116,151000,43496502,1145,1145,1145,1145,0
20231116,150900,43496502,1145,1145,1145,1145,0
20231116,150800,43496502,1145,1145,1145,1145,0
20231116,150700,43496502,1145,1145,1145,1145,0
20231116,150600,43496502,1145,1145,1145,1145,0
20231116,150500,43496502,1145,1145,1145,1145,1
20231116,150400,43495357,1145,1145,1145,1145,0
20231116,150300,43495357,1145,1145,1145,1145,0
20231116,150200,43495357,1145,1145,1145,1145,0
20231116,150100,43495357,1145,1145,1145,1145,0
20231116,150000,43495357,1145,1145,1145,1145,1
20231116,145900,43494212,1157,1157,1157,1157,0
20231116,145800,43494212,1157,1157,1157,1157,0
20231116,145700,43494212,1157,1157,1157,1157,0
20231116,145600,43494212,1157,1157,1157,1157,0
20231116,145500,43494212,1157,1157,1157,1157,0
20231116,145400,43494212,1157,1157,1157,1157,0
20231116,145300,43494212,1157,1157,1157,1157,0
20231116,145200,43494212,1157,1156,1157,1156,3
20231116,145100,43490743,1145,1145,1145,1145,0
20231116,145000,43490743,1145,1145,1145,1145,0
20231116,144900,43490743,1145,1147,1147,1145,2
20231116,144800,43488451,1145,1146,1146,1145,3
20231116,144700,43485014,1157,1157,1157,1146,3
20231116,144600,43481554,1156,1154,1156,1154,101
20231116,144500,43364998,1154,1154,1154,1154,1
20231116,144400,43363844,1143,1143,1143,1143,0
20231116,144300,43363844,1143,1143,1143,1143,0
20231116,144200,43363844,1143,1143,1143,1143,0
20231116,144100,43363844,1143,1143,1143,1143,0
20231116,144000,43363844,1143,1143,1154,1143,6
20231116,143900,43356946,1143,1144,1144,1143,3
20231116,143800,43353515,1143,1143,1152,1143,6
20231116,143700,43346621,1151,1151,1151,1151,57
20231116,143600,43281014,1143,1143,1143,1143,0
20231116,143500,43281014,1143,1143,1143,1143,1
20231116,143400,43279871,1143,1142,1143,1142,6
20231116,143300,43273014,1153,1152,1153,1152,301
20231116,143200,42926261,1142,1142,1142,1142,0
20231116,143100,42926261,1142,1142,1142,1142,0
20231116,143000,42926261,1142,1142,1142,1142,83
20231116,142900,42831475,1142,1142,1142,1142,1
20231116,142800,42830333,1152,1152,1152,1152,0
20231116,142700,42830333,1152,1152,1152,1152,0
20231116,142600,42830333,1152,1141,1152,1141,608
20231116,142500,42135730,1140,1140,1140,1140,0
20231116,142400,42135730,1140,1149,1149,1140,4208
20231116,142300,37335860,1156,1156,1156,1156,1
20231116,142200,37334704,1156,1156,1156,1156,2
20231116,142100,37332392,1154,1149,1154,1149,42
20231116,142000,37284095,1149,1149,1149,1149,24
20231116,141900,37256519,1149,1149,1149,1149,34
20231116,141800,37217453,1150,1150,1150,1150,606
20231116,141700,36520553,1150,1150,1150,1150,200
20231116,141600,36290553,1155,1155,1155,1155,0
20231116,141500,36290553,1155,1155,1155,1155,0
20231116,141400,36290553,1155,1155,1155,1155,0
20231116,141300,36290553,1155,1155,1155,1155,6
20231116,141200,36283623,1155,1156,1156,1155,6
20231116,141100,36276689,1157,1157,1157,1157,50
20231116,141000,36218839,1157,1157,1157,1157,9
20231116,140900,36208426,1151,1151,1151,1151,0
20231116,140800,36208426,1151,1151,1151,1151,0
20231116,140700,36208426,1151,1151,1151,1151,0
20231116,140600,36208426,1151,1153,1153,1151,10
20231116,140500,36196907,1153,1153,1153,1153,0
20231116,140400,36196907,1153,1153,1153,1153,0
20231116,140300,36196907,1153,1153,1153,1153,0
20231116,140200,36196907,1153,1153,1153,1153,0
20231116,140100,36196907,1153,1153,1153,1153,0
20231116,140000,36196907,1153,1153,1153,1153,0
20231116,135900,36196907,1153,1153,1153,1153,0
20231116,135800,36196907,1153,1153,1153,1153,0
20231116,135700,36196907,1153,1153,1153,1153,0
20231116,135600,36196907,1153,1153,1153,1153,300
20231116,135500,35851007,1159,1159,1159,1159,0
20231116,135400,35851007,1159,1159,1159,1159,0
20231116,135300,35851007,1159,1159,1159,1159,0
20231116,135200,35851007,1159,1159,1159,1159,0
20231116,135100,35851007,1159,1159,1159,1159,0
20231116,135000,35851007,1159,1159,1159,1159,235
20231116,134900,35578642,1159,1159,1159,1159,65
20231116,134800,35503307,1158,1158,1158,1158,1
20231116,134700,35502149,1150,1150,1150,1150,0
20231116,134600,35502149,1150,1150,1150,1150,0
20231116,134500,35502149,1150,1151,1151,1150,2000
20231116,134400,33202086,1160,1160,1160,1160,5
20231116,134300,33196286,1160,1160,1160,1160,1
20231116,134200,33195126,1150,1159,1159,1150,1500
20231116,134100,31467779,1160,1160,1160,1160,0
20231116,134000,31467779,1160,1160,1160,1160,1
20231116,133900,31466619,1161,1161,1161,1161,0
20231116,133800,31466619,1161,1161,1161,1161,0
20231116,133700,31466619,1161,1162,1162,1161,2
20231116,133600,31464296,1163,1163,1163,1163,0
20231116,133500,31464296,1163,1163,1163,1163,0
20231116,133400,31464296,1163,1163,1163,1163,0
20231116,133300,31464296,1163,1163,1163,1163,0
20231116,133200,31464296,1163,1163,1163,1163,0
20231116,133100,31464296,1163,1163,1163,1163,0
20231116,133000,31464296,1163,1163,1163,1163,0
20231116,132900,31464296,1163,1163,1163,1163,1
20231116,132800,31463133,1163,1164,1164,1163,12
20231116,132700,31449176,1163,1163,1163,1163,0
20231116,132600,31449176,1163,1163,1163,1163,22
20231116,132500,31423590,1162,1162,1162,1162,0
20231116,132400,31423590,1162,1162,1162,1162,0
20231116,132300,31423590,1162,1162,1162,1162,0
20231116,132200,31423590,1162,1162,1162,1162,1
20231116,132100,31422428,1164,1164,1164,1164,0
20231116,132000,31422428,1164,1163,1164,1163,2
20231116,131900,31420101,1164,1164,1164,1164,200
20231116,131800,31187301,1164,1163,1164,1163,170
20231116,131700,30989474,1154,1154,1154,1154,0
20231116,131600,30989474,1154,1154,1154,1154,0
20231116,131500,30989474,1154,1154,1154,1154,0
20231116,131400,30989474,1154,1154,1154,1154,0
20231116,131300,30989474,1154,1154,1154,1154,0
20231116,131200,30989474,1154,1154,1154,1154,13
20231116,131100,30974472,1154,1154,1154,1154,0
20231116,131000,30974472,1154,1154,1154,1154,0
20231116,130900,30974472,1154,1162,1162,1154,101
20231116,130800,30857829,1164,1164,1164,1164,0
20231116,130700,30857829,1164,1164,1164,1164,0
20231116,130600,30857829,1164,1164,1164,1164,0
20231116,130500,30857829,1164,1164,1164,1164,0
20231116,130400,30857829,1164,1164,1164,1164,0
20231116,130300,30857829,1164,1164,1164,1164,0
20231116,130200,30857829,1164,1164,1164,1164,0
20231116,130100,30857829,1164,1164,1164,1164,0
20231116,130000,30857829,1164,1164,1164,1164,0
20231116,125900,30857829,1164,1164,1164,1164,0
20231116,125800,30857829,1164,1164,1164,1164,0
20231116,125700,30857829,1164,1164,1164,1164,0
20231116,125600,30857829,1164,1164,1164,1164,0
20231116,125500,30857829,1164,1164,1164,1164,0
20231116,125400,30857829,1164,1164,1164,1164,0
20231116,125300,30857829,1164,1164,1164,1164,0
20231116,125200,30857829,1164,1164,1164,1164,2
20231116,125100,30855501,1163,1163,1163,1163,1
20231116,125000,30854338,1163,1163,1163,1163,0
20231116,124900,30854338,1163,1163,1163,1163,0
20231116,124800,30854338,1163,1163,1163,1163,0
20231116,124700,30854338,1163,1163,1163,1163,0
20231116,124600,30854338,1163,1163,1163,1163,0
20231116,124500,30854338,1163,1163,1163,1163,590
20231116,124400,30168168,1163,1163,1163,1163,0
20231116,124300,30168168,1163,1163,1163,1163,0
20231116,124200,30168168,1163,1164,1164,1163,2
20231116,124100,30165841,1163,1163,1163,1163,1
20231116,124000,30164678,1165,1165,1165,1165,1
20231116,123900,30163513,1163,1163,1163,1163,1
20231116,123800,30162350,1165,1164,1165,1158,303
20231116,123700,29810760,1164,1164,1164,1164,5
20231116,123600,29804940,1164,1164,1165,1164,31
20231116,123500,29768855,1165,1162,1166,1155,2939
20231116,123400,26371232,1162,1162,1162,1161,201
20231116,123300,26137788,1154,1173,1173,1154,6862
20231116,123200,18205252,1174,1174,1174,1174,0
20231116,123100,18205252,1174,1175,1175,1174,11
20231116,123000,18192328,1175,1175,1175,1175,0
20231116,122900,18192328,1175,1175,1175,1175,0
20231116,122800,18192328,1175,1175,1175,1175,0
20231116,122700,18192328,1175,1175,1175,1175,0
20231116,122600,18192328,1175,1175,1175,1175,0
20231116,122500,18192328,1175,1175,1175,1175,0
20231116,122400,18192328,1175,1175,1175,1175,0
20231116,122300,18192328,1175,1175,1175,1175,0
20231116,122200,18192328,1175,1175,1175,1175,0
20231116,122100,18192328,1175,1175,1175,1175,0
20231116,122000,18192328,1175,1175,1175,1175,0
20231116,121900,18192328,1175,1175,1175,1175,0
20231116,121800,18192328,1175,1175,1175,1175,0
20231116,121700,18192328,1175,1175,1175,1175,0
20231116,121600,18192328,1175,1175,1175,1175,0
20231116,121500,18192328,1175,1175,1175,1175,0
20231116,121400,18192328,1175,1175,1175,1175,0
20231116,121300,18192328,1175,1175,1175,1175,1
20231116,121200,18191153,1175,1175,1175,1175,0
20231116,121100,18191153,1175,1175,1175,1175,0
20231116,121000,18191153,1175,1175,1175,1175,0
20231116,120900,18191153,1175,1175,1175,1175,0
20231116,120800,18191153,1175,1175,1175,1175,1
20231116,120700,18189978,1175,1175,1175,1175,0
20231116,120600,18189978,1175,1175,1175,1175,0
20231116,120500,18189978,1175,1175,1175,1175,0
20231116,120400,18189978,1175,1175,1175,1175,0
20231116,120300,18189978,1175,1175,1175,1175,0
20231116,120200,18189978,1175,1175,1175,1175,0
20231116,120100,18189978,1175,1174,1175,1174,7
20231116,120000,18181754,1175,1175,1175,1175,1
20231116,115900,18180579,1176,1171,1176,1171,104
20231116,115800,18058776,1171,1166,1171,1166,201
20231116,115700,17824300,1166,1165,1166,1165,101
20231116,115600,17706634,1163,1163,1163,1163,786
20231116,115500,16792516,1163,1163,1163,1163,10
20231116,115400,16780886,1163,1163,1163,1163,31
20231116,115300,16744833,1163,1163,1163,1163,111
20231116,115200,16615740,1163,1163,1163,1163,150
20231116,115100,16441290,1163,1163,1163,1163,0
20231116,115000,16441290,1163,1163,1163,1163,1148
20231116,114900,15106166,1163,1163,1163,1163,0
20231116,114800,15106166,1163,1163,1163,1163,0
20231116,114700,15106166,1163,1163,1163,1163,0
20231116,114600,15106166,1163,1163,1163,1163,0
20231116,114500,15106166,1163,1163,1163,1163,0
20231116,114400,15106166,1163,1163,1163,1163,0
20231116,114300,15106166,1163,1163,1163,1163,8
20231116,114200,15096862,1163,1163,1163,1163,0
20231116,114100,15096862,1163,1162,1163,1162,1798
20231116,114000,13007585,1162,1162,1162,1162,0
20231116,113900,13007585,1162,1162,1162,1162,0
20231116,113800,13007585,1162,1162,1162,1162,0
20231116,113700,13007585,1162,1162,1162,1162,2
20231116,113600,13005261,1162,1162,1162,1162,0
20231116,113500,13005261,1162,1162,1162,1162,0
20231116,113400,13005261,1162,1162,1162,1162,0
20231116,113300,13005261,1162,1162,1162,1162,0
20231116,113200,13005261,1162,1162,1162,1162,1
20231116,113100,13004099,1162,1162,1162,1162,2
20231116,113000,13001775,1162,1162,1162,1162,0
20231116,112900,13001775,1162,1162,1162,1162,0
20231116,112800,13001775,1162,1162,1162,1162,0
20231116,112700,13001775,1162,1162,1162,1162,0
20231116,112600,13001775,1162,1162,1162,1162,1
20231116,112500,13000613,1162,1162,1162,1162,0
20231116,112400,13000613,1162,1162,1162,1162,0
20231116,112300,13000613,1162,1162,1162,1162,1
20231116,112200,12999451,1162,1162,1162,1162,6
20231116,112100,12992479,1162,1162,1162,1162,0
20231116,112000,12992479,1162,1162,1162,1162,0
20231116,111900,12992479,1162,1162,1162,1162,0
20231116,111800,12992479,1162,1161,1162,1161,1589
20231116,111700,11147649,1161,1161,1161,1161,0
20231116,111600,11147649,1161,1161,1161,1161,0
20231116,111500,11147649,1161,1161,1161,1161,0
20231116,111400,11147649,1161,1161,1161,1161,0
20231116,111300,11147649,1161,1161,1161,1161,0
20231116,111200,11147649,1161,1161,1161,1161,1
20231116,111100,11146488,1162,1162,1162,1162,0
20231116,111000,11146488,1162,1162,1162,1162,0
20231116,110900,11146488,1162,1162,1162,1162,0
20231116,110800,11146488,1162,1162,1162,1162,0
20231116,110700,11146488,1162,1162,1162,1162,0
20231116,110600,11146488,1162,1162,1162,1162,0
20231116,110500,11146488,1162,1162,1162,1162,0
20231116,110400,11146488,1162,1161,1162,1155,21
20231116,110300,11122144,1162,1162,1162,1162,1
20231116,110200,11120982,1155,1155,1155,1155,243
20231116,110100,10840317,1161,1161,1162,1155,6
20231116,110000,10833368,1156,1162,1162,1155,1884
20231116,105900,8655433,1162,1162,1162,1162,20
20231116,105800,8632193,1161,1161,1161,1161,0
20231116,105700,8632193,1161,1161,1162,1161,3
20231116,105600,8628709,1161,1162,1162,1161,2
20231116,105500,8626386,1161,1161,1162,1161,868
20231116,105400,7618637,1162,1162,1162,1162,0
20231116,105300,7618637,1162,1162,1162,1162,0
20231116,105200,7618637,1162,1162,1163,1162,3
20231116,105100,7615150,1158,1162,1162,1158,24
20231116,105000,7587310,1163,1163,1163,1163,0
20231116,104900,7587310,1163,1163,1163,1163,0
20231116,104800,7587310,1163,1163,1163,1163,0
20231116,104700,7587310,1163,1162,1163,1162,2
20231116,104600,7584985,1163,1163,1163,1163,0
20231116,104500,7584985,1163,1163,1163,1163,0
20231116,104400,7584985,1163,1163,1163,1163,0
20231116,104300,7584985,1163,1163,1163,1163,0
20231116,104200,7584985,1163,1162,1163,1161,5
20231116,104100,7579174,1163,1163,1163,1163,50
20231116,104000,7521024,1163,1163,1163,1163,0
20231116,103900,7521024,1163,1162,1163,1160,37
20231116,103800,7478092,1163,1163,1163,1163,50
20231116,103700,7419942,1163,1162,1163,1162,2
20231116,103600,7417617,1162,1162,1162,1162,2
20231116,103500,7415293,1163,1163,1163,1163,0
20231116,103400,7415293,1163,1163,1163,1163,0
20231116,103300,7415293,1163,1163,1163,1163,3
20231116,103200,7411804,1163,1163,1163,1163,0
20231116,103100,7411804,1163,1165,1165,1163,2824
20231116,103000,4127490,1164,1165,1165,1164,2
20231116,102900,4125161,1163,1163,1163,1163,2
20231116,102800,4122835,1163,1165,1165,1163,3
20231116,102700,4119343,1165,1166,1166,1165,2
20231116,102600,4117012,1166,1167,1167,1166,2
20231116,102500,4114679,1167,1167,1167,1167,6
20231116,102400,4107677,1167,1167,1167,1167,0
20231116,102300,4107677,1167,1167,1167,1167,0
20231116,102200,4107677,1167,1164,1168,1164,3
20231116,102100,4104178,1164,1164,1164,1164,0
20231116,102000,4104178,1164,1164,1164,1164,0
20231116,101900,4104178,1164,1166,1166,1164,3
20231116,101800,4100683,1167,1167,1167,1167,0
20231116,101700,4100683,1167,1168,1168,1167,2
20231116,101600,4098348,1168,1168,1168,1168,0
20231116,101500,4098348,1168,1168,1168,1168,0
20231116,101400,4098348,1168,1169,1169,1168,2
20231116,101300,4096011,1167,1169,1169,1167,4
20231116,101200,4091339,1168,1169,1171,1167,6
20231116,101100,4084327,1165,1166,1167,1165,4
20231116,101000,4079664,1171,1168,1171,1166,5
20231116,100900,4073825,1168,1174,1174,1168,875
20231116,100800,3047469,1173,1174,1174,1173,2
20231116,100700,3045122,1172,1174,1174,1172,4
20231116,100600,3040430,1172,1174,1176,1172,6
20231116,100500,3033389,1171,1174,1177,1171,16
20231116,100400,3014630,1171,1171,1171,1171,0
20231116,100300,3014630,1171,1172,1177,1171,9
20231116,100200,3004077,1173,1169,1177,1169,92
20231116,100100,2896517,1169,1174,1176,1169,53
20231116,100000,2834302,1172,1154,1172,1154,2456